14.83
+0.58(+4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.29 | 14.83 | 14.83 | 14.96 | 14.29 | 135.48M |
| September 25, 2025 | 14.14 | 14.25 | 14.25 | 14.49 | 14.14 | 86.41M |
| September 24, 2025 | 14.12 | 14.14 | 14.14 | 14.27 | 13.7 | 87.8M |
| September 23, 2025 | 14.3 | 14.08 | 14.08 | 14.55 | 13.81 | 97.97M |
| September 22, 2025 | 14.13 | 14.28 | 14.28 | 14.56 | 14.13 | 100.18M |
| September 19, 2025 | 14.89 | 14.13 | 14.13 | 14.9 | 14.13 | 158.75M |
| September 18, 2025 | 15.31 | 15.21 | 15.21 | 15.66 | 14.89 | 155.95M |
| September 17, 2025 | 14.35 | 15.48 | 15.48 | 15.65 | 14.18 | 170.86M |
| September 16, 2025 | 14.3 | 14.4 | 14.4 | 14.78 | 14.29 | 135.28M |
| September 15, 2025 | 14.78 | 14.31 | 14.31 | 14.96 | 14.3 | 198.22M |
| September 12, 2025 | 13.44 | 14.78 | 14.78 | 14.78 | 13.35 | 239.55M |
| September 11, 2025 | 13.15 | 13.44 | 13.44 | 13.5 | 12.91 | 96.66M |
| September 10, 2025 | 13.13 | 13.16 | 13.16 | 13.33 | 12.87 | 129.08M |
| September 09, 2025 | 12.47 | 13.22 | 13.22 | 13.9 | 12.4 | 199.27M |
| September 08, 2025 | 12.39 | 12.68 | 12.68 | 12.85 | 12.09 | 171.38M |
| September 05, 2025 | 11.57 | 12.3 | 12.3 | 12.3 | 11.45 | 190.1M |
| September 04, 2025 | 11.58 | 11.48 | 11.48 | 12.09 | 11.28 | 125.43M |
| September 03, 2025 | 11.72 | 11.55 | 11.55 | 11.93 | 11.47 | 66.45M |
| September 02, 2025 | 11.97 | 11.66 | 11.66 | 12.12 | 11.61 | 91.42M |
| September 01, 2025 | 11.8 | 11.97 | 11.97 | 12.09 | 11.65 | 121.59M |
| August 29, 2025 | 11.21 | 11.61 | 11.61 | 11.77 | 11.09 | 104.86M |
| August 28, 2025 | 11.39 | 11.22 | 11.22 | 11.47 | 10.85 | 95.98M |
| August 27, 2025 | 11.67 | 11.35 | 11.35 | 11.73 | 11.35 | 75.43M |
| August 26, 2025 | 11.58 | 11.68 | 11.68 | 12 | 11.58 | 98.03M |
| August 25, 2025 | 11.77 | 11.55 | 11.55 | 11.85 | 11.41 | 100.08M |
| August 22, 2025 | 11.71 | 11.82 | 11.82 | 11.85 | 11.61 | 71.51M |
| August 21, 2025 | 12.09 | 11.7 | 11.7 | 12.09 | 11.66 | 95.24M |
| August 20, 2025 | 11.9 | 12.08 | 12.08 | 12.2 | 11.71 | 81.12M |
| August 19, 2025 | 11.86 | 11.95 | 11.95 | 12.06 | 11.36 | 120.46M |
| August 18, 2025 | 11.8 | 11.85 | 11.85 | 12.01 | 11.65 | 95.49M |
| August 15, 2025 | 11.7 | 11.7 | 11.7 | 11.78 | 11.56 | 74.29M |
| August 14, 2025 | 11.59 | 11.71 | 11.71 | 12.05 | 11.59 | 103.33M |
| August 13, 2025 | 11.75 | 11.64 | 11.64 | 11.95 | 11.59 | 112.85M |
| August 12, 2025 | 11.35 | 11.69 | 11.69 | 11.85 | 11.18 | 119.07M |
| August 11, 2025 | 11.25 | 11.35 | 11.35 | 11.4 | 10.92 | 138.85M |
| August 08, 2025 | 10.43 | 11.11 | 11.11 | 11.12 | 10.33 | 144.54M |
| August 07, 2025 | 10.29 | 10.39 | 10.39 | 10.44 | 10.2 | 57.52M |
| August 06, 2025 | 10.34 | 10.35 | 10.35 | 10.39 | 10.2 | 63.8M |
| August 05, 2025 | 10.64 | 10.38 | 10.38 | 10.68 | 10.34 | 82.78M |
| August 04, 2025 | 10.66 | 10.65 | 10.65 | 10.7 | 10.45 | 76M |
| August 01, 2025 | 10.16 | 10.65 | 10.65 | 10.84 | 10.15 | 160.19M |
| July 31, 2025 | 10.05 | 10.05 | 10.05 | 10.31 | 9.98 | 83.35M |
| July 30, 2025 | 9.93 | 10.08 | 10.08 | 10.16 | 9.93 | 90.15M |
| July 29, 2025 | 10.15 | 9.92 | 9.92 | 10.24 | 9.77 | 117.63M |
| July 28, 2025 | 10.23 | 10.14 | 10.14 | 10.32 | 10.01 | 102.19M |
| July 25, 2025 | 10.37 | 10.33 | 10.33 | 10.66 | 10.31 | 136.21M |
| July 24, 2025 | 9.91 | 10.37 | 10.37 | 10.55 | 9.88 | 156.46M |
| July 23, 2025 | 9.55 | 9.86 | 9.86 | 9.98 | 9.55 | 105.29M |
| July 22, 2025 | 9.6 | 9.66 | 9.66 | 9.82 | 9.5 | 78.17M |
| July 21, 2025 | 9.55 | 9.59 | 9.59 | 9.67 | 9.42 | 60.18M |
| July 18, 2025 | 9.55 | 9.53 | 9.53 | 9.58 | 9.44 | 67.27M |
| July 17, 2025 | 9.19 | 9.55 | 9.55 | 9.58 | 9.11 | 87.48M |
| July 16, 2025 | 9.1 | 9.2 | 9.2 | 9.4 | 9.06 | 60.62M |
| July 15, 2025 | 9.6 | 9.13 | 9.13 | 9.68 | 9.07 | 123.18M |
| July 14, 2025 | 9.35 | 9.25 | 9.25 | 9.45 | 9.18 | 45.27M |
| July 11, 2025 | 9.43 | 9.35 | 9.35 | 9.51 | 9.33 | 49.17M |
| July 10, 2025 | 9.51 | 9.45 | 9.45 | 9.6 | 9.38 | 47.96M |
| July 09, 2025 | 9.7 | 9.51 | 9.51 | 9.79 | 9.49 | 69.84M |
| July 08, 2025 | 9.3 | 9.79 | 9.79 | 9.88 | 9.3 | 105.62M |
| July 07, 2025 | 9.15 | 9.3 | 9.3 | 9.43 | 9.15 | 57.44M |